UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.26 +0.27 (+0.34%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,897.54 +676.43 (+1.37%)
KION GROUP AG (KGXD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 12:53PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 47 |
| 07 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 03 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 02 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 01 May 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 30 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 29 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 26 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 25 Apr 2024 | 45.49 | 45.49 | 44.35 | 44.50 | 44.50 | 615 |
| 24 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 23 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 22 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 19 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 18 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 17 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 16 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 15 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 12 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 11 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 10 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 09 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 08 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 05 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 236 |
| 04 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 03 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 02 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 28 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 27 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 26 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 25 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 22 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 21 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 20 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 19 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 18 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 15 Mar 2024 | 49.01 | 49.17 | 49.01 | 49.17 | 49.17 | 83 |
| 14 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 13 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 12 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 11 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 96 |
| 08 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 07 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 06 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 05 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1 |
| 04 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 01 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 29 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 28 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 27 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 26 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 23 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 22 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 21 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 20 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 19 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 16 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 15 Feb 2024 | 42.46 | 42.67 | 41.50 | 41.50 | 41.50 | 657 |
| 14 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 13 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 12 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 09 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 08 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 07 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 06 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 05 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 02 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 01 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 222 |
| 31 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 30 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 29 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 26 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 25 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 24 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 23 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 22 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 19 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 18 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 17 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 16 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 15 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 12 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 11 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 10 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 09 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 08 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 05 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 04 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 03 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 02 Jan 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 29 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 28 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 27 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 22 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 21 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 20 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 19 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 18 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 15 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 14 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 13 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.